Options Chain for XCEL ENERGY INC COM (XEL) - $72.67 as of 12/22/2025 12:40:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.10 | 30.90 | 29.00 | % | 0.64 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 50.00 | 22.10 | 26.00 | 24.05 | % | 0.48 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 55.00 | 17.10 | 21.00 | 19.05 | % | 0.35 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 60.00 | 12.10 | 15.20 | 13.65 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 65.00 | 8.10 | 9.50 | 8.80 | 9.18 | +0.68 | +8.00% | 0.14 | 2 | 1 | 0.47 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 70.00 | 3.90 | 4.60 | 4.25 | 4.20 | +0.42 | +11.12% | 0.06 | 1 | 48 | 0.29 | 0.87 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 75.00 | 1.00 | 1.10 | 1.05 | 1.12 | +0.27 | +31.77% | 0.01 | 16 | 507 | 0.21 | 0.40 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 204 | 0.21 | 0.06 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 65.00 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 23 | 71 | 0.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.13 | -18.58% | 0.01 | 31 | 7,818 | 0.25 | -0.13 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 75.00 | 2.20 | 2.40 | 2.30 | 2.25 | -1.02 | -31.20% | 0.03 | 127 | 255 | 0.21 | -0.60 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 2:58:53 PM EST |
| 80.00 | 6.00 | 7.50 | 6.75 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.45 | -0.94 | 0.03 | -0.01 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 85.00 | 10.40 | 12.80 | 11.60 | 11.72 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:53 PM EST |
| 90.00 | 15.30 | 17.90 | 16.60 | 15.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:53 PM EST |
| 95.00 | 20.30 | 23.20 | 21.75 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 100.00 | 25.40 | 28.40 | 26.90 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 105.00 | 30.30 | 33.10 | 31.70 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 110.00 | 35.30 | 38.40 | 36.85 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 115.00 | 40.30 | 43.10 | 41.70 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST | |||
| 120.00 | 45.30 | 48.30 | 46.80 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:53 PM EST |